Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

6.420 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.615 4.642 4.610 4.633 70,119 +0.02(+0.49%)
Oct 29, 2015 4.610 4.623 4.610 4.610 84,254 -0.00(-0.10%)
Oct 28, 2015 4.646 4.651 4.615 4.615 222,055 -0.02(-0.39%)
Oct 27, 2015 4.642 4.659 4.633 4.633 78,737 -0.00(-0.10%)
Oct 26, 2015 4.669 4.673 4.615 4.637 149,385 -0.03(-0.67%)
Oct 23, 2015 4.628 4.686 4.615 4.669 131,274 +0.05(+1.17%)
Oct 22, 2015 4.633 4.646 4.610 4.615 76,628 -0.00(-0.10%)
Oct 21, 2015 4.646 4.646 4.610 4.619 41,559 +0.00(+0.00%)
Oct 20, 2015 4.633 4.658 4.597 4.619 82,657 -0.03(-0.67%)
Oct 19, 2015 4.646 4.660 4.637 4.651 69,209 -0.00(-0.10%)
Oct 16, 2015 4.583 4.660 4.583 4.655 125,586 +0.07(+1.47%)
Oct 15, 2015 4.565 4.592 4.547 4.588 90,181 +0.04(+0.89%)
Oct 14, 2015 4.547 4.570 4.547 4.547 50,449 -0.01(-0.20%)
Oct 13, 2015 4.570 4.574 4.552 4.556 57,239 -0.04(-0.78%)
Oct 12, 2015 4.583 4.606 4.565 4.592 140,952 +0.03(+0.59%)
Oct 09, 2015 4.507 4.565 4.496 4.565 106,293 +0.07(+1.60%)
Oct 08, 2015 4.467 4.534 4.458 4.494 200,448 +0.01(+0.20%)
Oct 07, 2015 4.435 4.485 4.435 4.485 164,084 +0.06(+1.32%)
Oct 06, 2015 4.377 4.431 4.377 4.426 121,088 +0.04(+0.92%)
Oct 05, 2015 4.319 4.390 4.319 4.386 106,688 +0.06(+1.45%)
Oct 02, 2015 4.283 4.323 4.278 4.323 162,711 +0.03(+0.63%)
Oct 01, 2015 4.296 4.311 4.278 4.296 200,259 -0.00(-0.10%)
Sep 30, 2015 4.283 4.332 4.270 4.301 188,973 +0.03(+0.73%)
Sep 29, 2015 4.292 4.310 4.270 4.270 95,547 -0.04(-0.83%)
Sep 28, 2015 4.350 4.367 4.296 4.305 87,050 -0.05(-1.22%)
Sep 25, 2015 4.359 4.363 4.336 4.359 51,994 +0.00(+0.00%)
Sep 24, 2015 4.332 4.359 4.327 4.359 140,379 +0.02(+0.41%)
Sep 23, 2015 4.363 4.367 4.341 4.341 88,959 +0.00(+0.00%)
Sep 22, 2015 4.359 4.376 4.341 4.341 77,887 -0.05(-1.23%)
Sep 21, 2015 4.421 4.421 4.390 4.395 52,363 +0.00(+0.02%)
Sep 18, 2015 4.354 4.399 4.354 4.394 81,781 +0.02(+0.51%)
Sep 17, 2015 4.319 4.407 4.319 4.372 67,335 +0.04(+0.92%)
Sep 16, 2015 4.296 4.341 4.296 4.332 90,118 +0.02(+0.41%)
Sep 15, 2015 4.345 4.345 4.314 4.314 61,353 -0.03(-0.61%)
Sep 14, 2015 4.332 4.345 4.332 4.341 80,833 -0.00(-0.10%)
Sep 11, 2015 4.336 4.350 4.332 4.345 63,399 +0.01(+0.21%)
Sep 10, 2015 4.336 4.361 4.332 4.336 66,309 -0.01(-0.20%)
Sep 09, 2015 4.345 4.354 4.341 4.345 46,424 +0.00(+0.00%)
Sep 08, 2015 4.354 4.354 4.336 4.345 59,537 +0.00(+0.10%)
Sep 04, 2015 4.345 4.341 4.341 4.341 89,580 -0.02(-0.51%)
Sep 03, 2015 4.381 4.394 4.363 4.363 119,029 -0.02(-0.41%)
Sep 02, 2015 4.385 4.403 4.376 4.381 117,717 +0.00(+0.10%)
Sep 01, 2015 4.381 4.385 4.367 4.376 70,077 -0.03(-0.61%)
Aug 31, 2015 4.429 4.443 4.363 4.403 148,220 -0.07(-1.57%)
Aug 28, 2015 4.350 4.491 4.310 4.473 273,248 +0.11(+2.52%)
Aug 27, 2015 4.328 4.392 4.324 4.363 168,720 +0.04(+1.02%)
Aug 26, 2015 4.337 4.355 4.310 4.319 270,754 +0.00(+0.10%)
Aug 25, 2015 4.328 4.412 4.315 4.315 168,977 +0.04(+0.82%)
Aug 24, 2015 4.183 4.310 4.082 4.280 408,609 -0.16(-3.57%)
Aug 21, 2015 4.473 4.487 4.425 4.438 293,552 -0.04(-0.98%)
Aug 20, 2015 4.531 4.541 4.447 4.482 236,014 -0.07(-1.55%)
Aug 19, 2015 4.557 4.561 4.539 4.553 199,992 -0.01(-0.19%)
Aug 18, 2015 4.561 4.570 4.548 4.561 116,142 -0.01(-0.29%)
Aug 17, 2015 4.561 4.575 4.544 4.575 97,913 +0.01(+0.19%)
Aug 14, 2015 4.561 4.575 4.561 4.566 63,464 +0.00(+0.00%)
Aug 13, 2015 4.557 4.597 4.557 4.566 132,887 +0.01(+0.19%)
Aug 12, 2015 4.553 4.583 4.544 4.557 102,565 +0.00(+0.00%)
Aug 11, 2015 4.561 4.575 4.548 4.557 177,215 -0.00(-0.10%)
Aug 10, 2015 4.575 4.575 4.557 4.561 120,564 +0.00(+0.00%)
Aug 07, 2015 4.526 4.561 4.513 4.561 109,703 +0.03(+0.58%)
Aug 06, 2015 4.566 4.572 4.531 4.535 102,819 -0.04(-0.96%)
Aug 05, 2015 4.597 4.605 4.513 4.579 173,058 -0.02(-0.38%)
Aug 04, 2015 4.623 4.632 4.592 4.597 91,000 -0.04(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.